34,830€
-0,03%
Echtzeit-Aktienkurs Severn Trent PLC
Bid:
Ask:
Aktienkurse zur Severn Trent PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 35,26 | 35,30 | 34,66 | 34,78 | -0,17% | - |
| 08.07.2026 | 35,00 | 35,00 | 34,80 | 34,84 | -2,02% | 193,00 |
| 07.07.2026 | 34,60 | 35,56 | 34,60 | 35,56 | -0,17% | 93,00 |
| 06.07.2026 | 35,26 | 35,64 | 35,26 | 35,62 | 0,28% | 11,00 |
| 03.07.2026 | 35,52 | 35,52 | 35,52 | 35,52 | 0,91% | 10,00 |
| 02.07.2026 | 35,14 | 35,20 | 35,14 | 35,20 | 1,21% | 1.547,00 |
| 01.07.2026 | 34,78 | 34,78 | 34,78 | 34,78 | -0,11% | 1,00 |
| 30.06.2026 | 34,82 | 34,82 | 34,82 | 34,82 | 0,09% | 450,00 |
| 29.06.2026 | 34,79 | 34,81 | 34,04 | 34,79 | 0,38% | - |
| 26.06.2026 | 34,17 | 34,77 | 34,13 | 34,66 | 1,17% | - |
| 25.06.2026 | 34,10 | 34,26 | 34,10 | 34,26 | 2,33% | 46,00 |
| 24.06.2026 | 33,48 | 33,48 | 33,48 | 33,48 | -0,18% | 2,00 |
| 23.06.2026 | 33,54 | 33,54 | 33,54 | 33,54 | 2,95% | 7,00 |
| 22.06.2026 | 32,66 | 32,66 | 32,58 | 32,58 | -2,51% | 520,00 |
| 19.06.2026 | 33,10 | 33,42 | 33,10 | 33,42 | 0,27% | 74,00 |
| 18.06.2026 | 33,57 | 33,80 | 33,21 | 33,33 | -1,16% | - |
| 17.06.2026 | 33,50 | 33,72 | 33,50 | 33,72 | 1,63% | 100,00 |
| 16.06.2026 | 33,18 | 33,18 | 33,18 | 33,18 | -0,54% | 1,00 |
| 15.06.2026 | 34,30 | 34,30 | 33,36 | 33,36 | -2,06% | 74,00 |
| 12.06.2026 | 34,06 | 34,06 | 34,06 | 34,06 | 0,71% | 1,00 |
| 11.06.2026 | 33,82 | 33,82 | 33,82 | 33,82 | -0,94% | 10,00 |
| 10.06.2026 | 33,54 | 34,14 | 33,54 | 34,14 | 0,12% | 31,00 |
| 09.06.2026 | 34,01 | 34,31 | 33,80 | 34,10 | -0,58% | - |
| 08.06.2026 | 34,52 | 34,52 | 34,30 | 34,30 | -0,87% | 6,00 |
| 05.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | 2,00 |
| 04.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,48% | 100,00 |
| 03.06.2026 | 33,64 | 33,64 | 33,64 | 33,64 | -1,12% | 200,00 |
| 02.06.2026 | 34,60 | 34,60 | 34,02 | 34,02 | -1,56% | 155,00 |
| 01.06.2026 | 34,92 | 34,92 | 34,56 | 34,56 | -1,09% | 105,00 |
| 29.05.2026 | 34,94 | 34,94 | 34,94 | 34,94 | 0,17% | 16,00 |
| 28.05.2026 | 34,88 | 34,88 | 34,88 | 34,88 | -3,46% | 280,00 |
| 27.05.2026 | 36,72 | 36,74 | 35,90 | 36,13 | -1,82% | - |
| 26.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -0,38% | 50,00 |
| 25.05.2026 | 36,90 | 36,94 | 36,90 | 36,94 | 1,82% | 43,00 |
| 22.05.2026 | 36,28 | 36,36 | 36,28 | 36,28 | -1,41% | 551,00 |
| 21.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,04% | 45,00 |
| 20.05.2026 | 35,12 | 36,46 | 35,12 | 36,42 | 4,06% | 779,00 |
| 19.05.2026 | 34,28 | 35,00 | 34,28 | 35,00 | 2,88% | 27,00 |
| 18.05.2026 | 33,32 | 34,02 | 33,32 | 34,02 | 1,43% | 455,00 |
| 15.05.2026 | 36,06 | 36,06 | 33,54 | 33,54 | -8,03% | 76,00 |
| 14.05.2026 | 36,34 | 36,56 | 36,30 | 36,47 | 0,86% | - |
| 13.05.2026 | 36,63 | 36,78 | 36,15 | 36,16 | 0,00% | - |
| 12.05.2026 | 36,15 | 36,35 | 35,89 | 36,16 | -0,50% | - |
| 11.05.2026 | 36,12 | 36,74 | 36,12 | 36,34 | -1,25% | 157,00 |
| 08.05.2026 | 35,82 | 36,80 | 35,82 | 36,80 | -0,38% | 28,00 |
| 07.05.2026 | 36,94 | 36,94 | 36,94 | 36,94 | 0,76% | 3,00 |
| 06.05.2026 | 37,20 | 37,20 | 36,66 | 36,66 | 1,27% | 101,00 |
| 05.05.2026 | 35,78 | 37,66 | 35,78 | 36,20 | 0,06% | 21,00 |
| 04.05.2026 | 37,44 | 37,60 | 36,18 | 36,18 | -6,22% | 329,00 |
| 30.04.2026 | 37,30 | 38,58 | 37,30 | 38,58 | 8,25% | 15,00 |
| 29.04.2026 | 35,64 | 35,64 | 35,64 | 35,64 | -1,55% | 135,00 |
| 28.04.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,58% | 1,00 |
| 27.04.2026 | 36,78 | 36,78 | 36,78 | 36,78 | 0,30% | 25,00 |
| 24.04.2026 | 36,34 | 37,06 | 36,28 | 36,67 | 0,69% | - |
| 23.04.2026 | 36,42 | 36,42 | 36,42 | 36,42 | 1,62% | 6,00 |
| 22.04.2026 | 35,74 | 35,84 | 35,74 | 35,84 | -0,50% | 50,00 |
| 21.04.2026 | 36,04 | 36,42 | 36,02 | 36,02 | -1,37% | 109,00 |
| 20.04.2026 | 36,80 | 36,82 | 36,20 | 36,52 | 2,07% | 133,00 |
| 17.04.2026 | 35,78 | 35,78 | 35,78 | 35,78 | -3,61% | 56,00 |
| 16.04.2026 | 36,38 | 37,12 | 36,38 | 37,12 | -0,22% | 9,00 |
| 15.04.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,31% | 3,00 |
| 14.04.2026 | 36,66 | 36,72 | 36,66 | 36,72 | -1,29% | 68,00 |
| 13.04.2026 | 36,82 | 37,20 | 36,82 | 37,20 | 0,05% | 72,00 |
| 10.04.2026 | 37,18 | 37,18 | 37,18 | 37,18 | -1,33% | 1,00 |
| 09.04.2026 | 37,68 | 37,68 | 37,68 | 37,68 | 1,84% | 200,00 |
| 08.04.2026 | 38,52 | 38,52 | 37,00 | 37,00 | 1,82% | 57,00 |
| 07.04.2026 | 36,34 | 36,98 | 36,34 | 36,34 | 2,08% | 29,00 |
| 02.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | 6,00 |
| 01.04.2026 | 36,40 | 36,60 | 36,00 | 36,00 | 0,00% | 342,00 |
| 31.03.2026 | 36,20 | 36,20 | 36,00 | 36,00 | 2,86% | 60,00 |
| 30.03.2026 | 34,40 | 35,00 | 34,40 | 35,00 | 0,57% | 152,00 |
| 27.03.2026 | 34,60 | 34,80 | 34,60 | 34,80 | 0,29% | 145,00 |
| 26.03.2026 | 34,60 | 35,00 | 34,40 | 34,70 | 0,29% | - |
| 25.03.2026 | 34,50 | 34,80 | 34,10 | 34,60 | 0,58% | - |
| 24.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | 30,00 |
| 23.03.2026 | 33,60 | 34,40 | 33,60 | 34,00 | -0,58% | 374,00 |
| 20.03.2026 | 34,60 | 34,60 | 34,20 | 34,20 | -2,84% | 682,00 |
| 19.03.2026 | 36,00 | 36,00 | 35,20 | 35,20 | -3,30% | 484,00 |
| 18.03.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | 2,00 |
| 17.03.2026 | 37,00 | 37,40 | 37,00 | 37,40 | 1,08% | 51,00 |
| 16.03.2026 | 37,00 | 37,00 | 36,80 | 37,00 | 0,00% | 129,00 |
| 13.03.2026 | 36,80 | 37,00 | 36,80 | 37,00 | 0,82% | 151,00 |
| 12.03.2026 | 35,60 | 36,90 | 35,60 | 36,70 | 1,94% | - |
| 11.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | 540,00 |
| 10.03.2026 | 36,80 | 36,80 | 35,60 | 35,60 | -0,56% | 303,00 |
| 09.03.2026 | 36,20 | 36,20 | 35,80 | 35,80 | -3,50% | 7,00 |
| 06.03.2026 | 37,30 | 37,30 | 36,60 | 37,10 | 0,27% | - |
| 05.03.2026 | 37,00 | 37,80 | 37,00 | 37,00 | -0,27% | 45,00 |
| 04.03.2026 | 36,50 | 37,30 | 36,50 | 37,10 | 0,27% | - |
| 03.03.2026 | 36,40 | 37,00 | 36,40 | 37,00 | -1,07% | 21,00 |
| 02.03.2026 | 38,00 | 38,00 | 37,40 | 37,40 | 0,00% | 6,00 |
| 27.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | 141,00 |
| 26.02.2026 | 37,00 | 37,20 | 37,00 | 37,20 | 0,54% | 350,00 |
| 25.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | 27,00 |
| 24.02.2026 | 36,40 | 36,80 | 36,40 | 36,80 | 1,66% | 272,00 |
| 23.02.2026 | 36,20 | 36,20 | 36,00 | 36,20 | -1,09% | 217,00 |
| 20.02.2026 | 36,40 | 36,60 | 36,40 | 36,60 | 1,10% | 2,00 |
| 19.02.2026 | 36,20 | 36,40 | 36,20 | 36,20 | -0,55% | 156,00 |
| 18.02.2026 | 37,00 | 37,20 | 36,40 | 36,40 | -2,67% | 364,00 |
| 17.02.2026 | 37,80 | 37,80 | 37,00 | 37,40 | -2,09% | 738,00 |